Get the Stockscreener App
16.89
1.02%
0.18
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Plains All American Pipeline, L Stock (PAA) Price History
The historical daily chart and data for Plains All American Pipeline, L stock (PAA), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $16.89.
- Plains All American Pipeline, L all-time high stock price is $61.09, occurred on September 09, 2014.
- The lowest Plains All American Pipeline, L stock price recorded was $3.00 on March 18, 2020. Since then, Plains All American Pipeline, L's stock price has risen over 463.00% to $16.89 now.
- The 52-week high stock price for PAA is $19.17, representing a 13.50% increase from the current share price, occurred on July 22, 2024.
- The 52-week low stock price for PAA is $14.46, indicating a -14.39% decrease from the current share price, occurred on December 13, 2023.
- The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2023 was $9.77. The stock closed the year at $11.76, a gain of over 20.37% for the year.
The table below shows more information about PAA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $16.98 | $16.70 | $0.27 | 3,060,492.0 | +1.02% |
| Nov 04, 2024 | $16.95 | $16.28 | $0.665 | 4,991,907.0 | +1.95% |
| Nov 01, 2024 | $16.52 | $16.26 | $0.26 | 3,265,779.0 | +0.74% |
| Oct 31, 2024 | $16.50 | $16.21 | $0.29 | 3,753,110.0 | -2.98% |
| Oct 30, 2024 | $16.90 | $16.67 | $0.23 | 2,470,633.0 | +0.12% |
| Oct 29, 2024 | $16.83 | $16.54 | $0.29 | 3,232,172.0 | -0.06% |
| Oct 28, 2024 | $16.88 | $16.68 | $0.20 | 2,406,072.0 | -1.00% |
| Oct 25, 2024 | $17.11 | $16.87 | $0.24 | 2,603,267.0 | -0.99% |
| Oct 24, 2024 | $17.19 | $17.02 | $0.17 | 2,045,668.0 | +0.23% |
| Oct 23, 2024 | $17.17 | $16.93 | $0.24 | 1,332,088.0 | -0.29% |
| Oct 22, 2024 | $17.20 | $17.07 | $0.1294 | 1,442,584.0 | +0.00% |
| Oct 21, 2024 | $17.38 | $17.10 | $0.28 | 2,713,139.0 | -0.93% |
| Oct 18, 2024 | $17.37 | $17.11 | $0.26 | 1,858,691.0 | -0.46% |
| Oct 17, 2024 | $17.53 | $17.26 | $0.266 | 1,741,555.0 | -0.69% |
| Oct 16, 2024 | $17.52 | $17.34 | $0.18 | 1,595,438.0 | +0.52% |
| Oct 15, 2024 | $17.57 | $17.26 | $0.31 | 1,780,490.0 | -1.64% |
| Oct 14, 2024 | $17.77 | $17.55 | $0.2189 | 1,089,180.0 | -0.11% |
| Oct 11, 2024 | $17.82 | $17.58 | $0.24 | 1,335,684.0 | +0.45% |
| Oct 10, 2024 | $17.80 | $17.55 | $0.25 | 1,166,592.0 | -0.34% |
| Oct 09, 2024 | $17.73 | $17.31 | $0.42 | 1,288,126.0 | +1.38% |
| Oct 08, 2024 | $17.50 | $17.30 | $0.1976 | 1,411,481.0 | -0.57% |
Plains All American Pipeline, L Stock (PAA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Plains All American Pipeline, L stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains All American Pipeline, L stock price history provides a foundation for understanding how the company's stock has evolved over time.
Plains All American Pipeline, L Stock (PAA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $16.98 | $16.26 | $0.715 | 11,318,178.0 | +3.75% |
| Oct, 2024 | $17.83 | $16.21 | $1.62 | 43,473,305.0 | -6.33% |
| Sep, 2024 | $18.15 | $16.95 | $1.20 | 43,497,114.0 | -3.18% |
| Aug, 2024 | $18.31 | $16.31 | $2.00 | 51,048,968.0 | -1.37% |
| Jul, 2024 | $19.17 | $17.76 | $1.41 | 42,549,465.0 | +1.85% |
| Jun, 2024 | $18.11 | $16.43 | $1.68 | 35,029,224.0 | +5.00% |
| May, 2024 | $17.83 | $16.67 | $1.16 | 54,246,797.0 | -1.28% |
| Apr, 2024 | $19.03 | $17.11 | $1.92 | 95,843,533.0 | -1.88% |
| Mar, 2024 | $17.64 | $16.45 | $1.19 | 48,221,757.0 | +6.94% |
| Feb, 2024 | $16.66 | $15.03 | $1.63 | 74,038,967.0 | +6.35% |
| Jan, 2024 | $16.36 | $15.13 | $1.23 | 61,868,154.0 | +1.91% |
Plains All American Pipeline, L Stock (PAA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.94 | $14.46 | $1.47 | 81,388,156.0 | -4.60% |
| Nov, 2023 | $16.04 | $15.05 | $0.985 | 61,118,062.0 | +4.82% |
| Oct, 2023 | $15.86 | $14.25 | $1.61 | 66,955,943.0 | -1.11% |
| Sep, 2023 | $16.05 | $14.65 | $1.40 | 101,084,520.0 | +0.46% |
| Aug, 2023 | $15.48 | $14.40 | $1.08 | 82,121,714.0 | +2.49% |
| Jul, 2023 | $15.11 | $13.88 | $1.23 | 65,764,996.0 | +5.53% |
| Jun, 2023 | $14.21 | $12.89 | $1.31 | 77,344,180.0 | +9.13% |
| May, 2023 | $13.78 | $12.07 | $1.71 | 85,493,442.0 | +0.16% |
| Apr, 2023 | $13.37 | $12.66 | $0.705 | 55,142,618.0 | +3.45% |
| Mar, 2023 | $13.49 | $11.28 | $2.21 | 112,380,098.0 | -5.89% |
| Feb, 2023 | $13.44 | $12.26 | $1.18 | 75,327,448.0 | +6.34% |
| Jan, 2023 | $12.98 | $11.40 | $1.58 | 95,552,333.0 | +5.95% |
Plains All American Pipeline, L Stock (PAA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.56 | $11.16 | $1.40 | 102,052,508.0 | -5.31% |
| Nov, 2022 | $12.75 | $11.78 | $0.97 | 106,163,178.0 | +3.76% |
| Oct, 2022 | $12.23 | $10.68 | $1.55 | 113,907,762.0 | +13.78% |
| Sep, 2022 | $12.45 | $10.17 | $2.28 | 117,592,820.0 | -10.47% |
| Aug, 2022 | $12.57 | $10.67 | $1.90 | 107,078,686.0 | +6.43% |
| Jul, 2022 | $11.23 | $9.10 | $2.13 | 87,579,322.0 | +12.42% |
| Jun, 2022 | $12.00 | $9.46 | $2.54 | 118,665,956.0 | -13.78% |
| May, 2022 | $11.65 | $10.05 | $1.60 | 107,396,063.0 | +9.94% |
| Apr, 2022 | $11.55 | $10.22 | $1.33 | 100,232,855.0 | -3.72% |
| Mar, 2022 | $11.78 | $10.19 | $1.59 | 138,896,382.0 | +1.80% |
| Feb, 2022 | $12.10 | $9.62 | $2.47 | 142,464,310.0 | -1.86% |
| Jan, 2022 | $11.17 | $9.33 | $1.84 | 91,891,893.0 | +15.31% |
5.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):